Gatekeeper Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.340	0.340	0.330	0.330	0.330	29,000
2023-09-08	0.320	0.350	0.320	0.340	0.340	161,200
2023-09-07	0.340	0.340	0.320	0.330	0.330	59,700
2023-09-06	0.340	0.340	0.330	0.330	0.330	34,400
2023-09-05	0.350	0.360	0.330	0.340	0.340	87,600
2023-09-01	0.340	0.350	0.340	0.340	0.340	28,400
2023-08-31	0.340	0.340	0.330	0.330	0.330	34,000
2023-08-30	0.340	0.340	0.340	0.340	0.340	13,500
2023-08-29	0.350	0.350	0.330	0.330	0.330	82,000
2023-08-28	0.350	0.350	0.330	0.330	0.330	107,500
2023-08-25	0.340	0.340	0.330	0.330	0.330	68,000
2023-08-24	0.340	0.340	0.330	0.330	0.330	24,500
2023-08-23	0.350	0.350	0.340	0.340	0.340	102,500
2023-08-22	0.330	0.340	0.330	0.340	0.340	31,000
2023-08-21	0.350	0.350	0.330	0.330	0.330	66,900
2023-08-18	0.370	0.370	0.350	0.350	0.350	33,400
2023-08-17	0.350	0.360	0.350	0.350	0.350	106,200
2023-08-16	0.320	0.340	0.320	0.340	0.340	68,000
2023-08-15	0.330	0.340	0.330	0.330	0.330	88,300
2023-08-14	0.330	0.360	0.320	0.320	0.320	164,900
2023-08-11	0.330	0.340	0.320	0.330	0.330	88,100
2023-08-10	0.320	0.330	0.320	0.320	0.320	67,500
2023-08-09	0.340	0.340	0.320	0.320	0.320	72,100
2023-08-08	0.340	0.340	0.330	0.340	0.340	104,000
2023-08-04	0.340	0.340	0.340	0.340	0.340	63,300
2023-08-03	0.350	0.350	0.340	0.340	0.340	123,000
2023-08-02	0.350	0.350	0.340	0.350	0.350	87,000
2023-08-01	0.350	0.350	0.340	0.350	0.350	171,500
2023-07-31	0.360	0.360	0.350	0.350	0.350	44,700
2023-07-28	0.370	0.370	0.360	0.360	0.360	32,000
2023-07-27	0.370	0.370	0.370	0.370	0.370	52,700
2023-07-26	0.380	0.380	0.370	0.370	0.370	141,300
2023-07-25	0.370	0.390	0.360	0.380	0.380	163,500
2023-07-24	0.390	0.390	0.370	0.370	0.370	155,400
2023-07-21	0.370	0.390	0.350	0.380	0.380	248,800
2023-07-20	0.380	0.380	0.370	0.370	0.370	63,300
2023-07-19	0.370	0.380	0.360	0.370	0.370	574,200
2023-07-18	0.380	0.380	0.360	0.360	0.360	126,800
2023-07-17	0.370	0.380	0.370	0.380	0.380	43,200
2023-07-14	0.370	0.380	0.360	0.370	0.370	90,000
2023-07-13	0.370	0.380	0.360	0.370	0.370	134,600
2023-07-12	0.370	0.370	0.370	0.370	0.370	14,500
2023-07-11	0.380	0.390	0.350	0.360	0.360	256,500
2023-07-10	0.390	0.390	0.370	0.380	0.380	87,800
2023-07-07	0.410	0.410	0.380	0.390	0.390	47,900
2023-07-06	0.410	0.410	0.400	0.400	0.400	8,600
2023-07-05	0.400	0.400	0.400	0.400	0.400	10,500
2023-07-04	0.400	0.400	0.390	0.390	0.390	11,600
2023-06-30	0.420	0.420	0.380	0.390	0.390	250,500
2023-06-29	0.430	0.430	0.420	0.420	0.420	18,400
2023-06-28	0.430	0.440	0.430	0.430	0.430	24,500
2023-06-27	0.440	0.450	0.420	0.430	0.430	58,900
2023-06-26	0.440	0.440	0.430	0.440	0.440	33,500
2023-06-23	0.440	0.440	0.430	0.430	0.430	28,400
2023-06-22	0.430	0.440	0.430	0.430	0.430	52,100
2023-06-21	0.440	0.450	0.420	0.430	0.430	68,900
2023-06-20	0.470	0.470	0.440	0.440	0.440	157,200
2023-06-19	0.470	0.470	0.450	0.460	0.460	76,000
2023-06-16	0.470	0.470	0.450	0.460	0.460	65,100
2023-06-15	0.440	0.460	0.440	0.460	0.460	142,900

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.